5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+14.01%
3 MONTH PERFORMANCE
+23.79%
6 MONTH PERFORMANCE
+13.94%
YEAR-TO-DATE PERFORMANCE
+18.61%
1 YEAR PERFORMANCE
+25.44%
Academy Sports and Outdoors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $68.42 | $69.48 (1.55%) | $69.58 | $67.71 | 47.40 K | |
| 11/04/2026 | $63.44 | $67.69 (6.7%) | $67.76 | $63.11 | 2.39 M | $4.22 B |
| 11/03/2026 | $62.22 | $60.86 (-2.19%) | $62.57 | $60.74 | 936.15 K | $3.79 B |
| 11/02/2026 | $59.30 | $61.84 (4.28%) | $62.51 | $59.30 | 1.42 M | $3.85 B |
| 10/30/2026 | $60.86 | $59.20 (-2.73%) | $61.18 | $58.66 | 920.44 K | $3.69 B |
| 10/29/2026 | $59.36 | $60.35 (1.67%) | $60.58 | $59.33 | 1.22 M | $3.76 B |
| 10/28/2026 | $59.78 | $58.64 (-1.91%) | $59.78 | $58.28 | 740.47 K | $3.65 B |
| 10/27/2026 | $59.69 | $59.33 (-0.6%) | $59.86 | $58.47 | 943.15 K | $3.70 B |
| 10/26/2026 | $60.12 | $59.61 (-0.85%) | $61.38 | $59.09 | 1.68 M | $3.71 B |
| 10/23/2026 | $60.97 | $60.33 (-1.05%) | $61.07 | $59.74 | 826.73 K | $3.76 B |
| 10/22/2026 | $59.39 | $61.78 (4.02%) | $61.92 | $59.20 | 1.68 M | $3.85 B |
| 10/21/2026 | $59.59 | $59.58 (-0.02%) | $60.43 | $59.01 | 1.13 M | $3.71 B |
| 10/20/2026 | $58.04 | $59.65 (2.77%) | $59.92 | $58.04 | 1.35 M | $3.72 B |
| 10/19/2026 | $58.50 | $58.24 (-0.44%) | $59.11 | $57.55 | 1.04 M | $3.63 B |
| 10/16/2026 | $59.00 | $58.63 (-0.63%) | $60.47 | $58.38 | 1.39 M | $3.65 B |
| 10/15/2026 | $55.95 | $58.47 (4.5%) | $58.50 | $55.95 | 1.74 M | $3.64 B |
| 10/14/2026 | $54.26 | $55.77 (2.78%) | $55.84 | $53.91 | 1.55 M | $3.47 B |
| 10/13/2026 | $54.56 | $54.90 (0.62%) | $55.36 | $53.86 | 1.42 M | $3.42 B |
| 10/12/2026 | $52.83 | $53.79 (1.82%) | $54.26 | $52.28 | 2.06 M | $3.35 B |
| 10/09/2026 | $52.48 | $53.49 (1.92%) | $53.68 | $52.24 | 1.43 M | $3.33 B |
| 10/08/2026 | $52.20 | $52.76 (1.07%) | $54.13 | $51.52 | 1.31 M | $3.29 B |
| 10/07/2026 | $51.48 | $52.62 (2.21%) | $53.09 | $51.48 | 1.54 M | $3.28 B |
| 10/06/2026 | $51.95 | $52.31 (0.69%) | $52.71 | $51.21 | 1.64 M | $3.26 B |
| 10/05/2026 | $48.91 | $51.98 (6.28%) | $52.40 | $48.59 | 2.66 M | $3.24 B |
| 10/02/2026 | $48.87 | $48.73 (-0.29%) | $49.69 | $47.97 | 1.43 M | $3.04 B |
| 10/01/2026 | $47.61 | $47.85 (0.5%) | $48.74 | $47.52 | 903.90 K | $2.98 B |
| 09/30/2026 | $48.39 | $48.09 (-0.62%) | $48.61 | $47.50 | 1.29 M | $3.00 B |
| 09/29/2026 | $48.79 | $47.89 (-1.84%) | $49.07 | $47.75 | 1.08 M | $2.98 B |
| 09/28/2026 | $48.74 | $48.61 (-0.27%) | $49.11 | $47.79 | 1.21 M | $3.03 B |
| 09/25/2026 | $48.15 | $49.14 (2.06%) | $49.69 | $47.74 | 1.34 M | $3.06 B |
| 09/24/2026 | $48.46 | $48.13 (-0.68%) | $49.06 | $47.79 | 748.11 K | $3.00 B |
| 09/23/2026 | $49.60 | $48.31 (-2.6%) | $49.64 | $47.91 | 1.17 M | $3.01 B |
| 09/22/2026 | $49.29 | $49.50 (0.43%) | $50.70 | $49.25 | 1.39 M | $3.08 B |
| 09/21/2026 | $48.50 | $48.49 (-0.02%) | $49.33 | $47.92 | 1.46 M | $3.02 B |
| 09/18/2026 | $49.95 | $48.29 (-3.32%) | $50.13 | $48.16 | 3.99 M | $3.01 B |
| 09/17/2026 | $50.56 | $49.68 (-1.74%) | $51.12 | $49.63 | 1.62 M | $3.09 B |
| 09/16/2026 | $50.69 | $50.42 (-0.53%) | $52.30 | $50.10 | 2.31 M | $3.14 B |
| 09/15/2026 | $53.60 | $50.44 (-5.9%) | $54.15 | $50.41 | 2.32 M | $3.14 B |
| 09/14/2026 | $54.75 | $54.25 (-0.91%) | $55.12 | $53.16 | 2.35 M | $3.38 B |
| 09/11/2026 | $54.91 | $55.36 (0.82%) | $56.88 | $54.54 | 3.16 M | $3.45 B |
| 09/10/2026 | $50.14 | $54.22 (8.14%) | $54.33 | $49.91 | 3.28 M | $3.38 B |
| 09/09/2026 | $47.74 | $51.15 (7.14%) | $51.24 | $46.81 | 6.04 M | $3.19 B |
| 09/08/2026 | $45.15 | $44.71 (-0.97%) | $45.43 | $44.43 | 3.11 M | $2.79 B |
| 09/04/2026 | $43.68 | $44.94 (2.88%) | $44.95 | $43.55 | 1.61 M | $2.90 B |
| 09/03/2026 | $44.45 | $43.68 (-1.73%) | $44.49 | $43.10 | 1.39 M | $2.81 B |
| 09/02/2026 | $43.04 | $43.60 (1.3%) | $44.26 | $43.04 | 1.77 M | $2.81 B |
| 09/01/2026 | $42.53 | $42.81 (0.66%) | $43.36 | $42.12 | 1.63 M | $2.76 B |
| 08/31/2026 | $43.54 | $42.96 (-1.33%) | $43.77 | $42.62 | 1.88 M | $2.77 B |
| 08/28/2026 | $42.70 | $43.50 (1.87%) | $44.04 | $42.70 | 1.94 M | $2.80 B |
| 08/27/2026 | $43.13 | $42.63 (-1.16%) | $43.90 | $42.02 | 1.97 M | $2.75 B |
| 08/26/2026 | $43.40 | $43.55 (0.35%) | $44.05 | $43.20 | 1.76 M | $2.81 B |
| 08/25/2026 | $44.57 | $43.48 (-2.45%) | $45.17 | $43.24 | 3.46 M | $2.80 B |
| 08/24/2026 | $45.90 | $46.15 (0.54%) | $46.59 | $45.32 | 3.51 M | $2.97 B |
| 08/21/2026 | $46.10 | $45.83 (-0.59%) | $46.25 | $45.15 | 1.19 M | $2.95 B |
| 08/20/2026 | $46.00 | $45.65 (-0.76%) | $46.77 | $45.07 | 1.43 M | $2.94 B |
| 08/19/2026 | $47.25 | $47.59 (0.72%) | $48.23 | $47.17 | 1.07 M | $3.07 B |
| 08/18/2026 | $46.82 | $46.88 (0.13%) | $48.48 | $46.45 | 1.14 M | $3.02 B |
| 08/17/2026 | $47.27 | $46.10 (-2.48%) | $47.73 | $45.52 | 2.53 M | $2.97 B |
| 08/14/2026 | $48.69 | $47.99 (-1.44%) | $48.80 | $47.52 | 2.24 M | $3.09 B |
| 08/13/2026 | $49.54 | $48.93 (-1.23%) | $50.71 | $48.60 | 1.53 M | $3.15 B |
| 08/12/2026 | $49.60 | $49.24 (-0.73%) | $49.74 | $48.20 | 877.10 K | $3.17 B |
| 08/11/2026 | $49.39 | $49.56 (0.34%) | $50.12 | $48.80 | 1.06 M | $3.19 B |
| 08/10/2026 | $48.69 | $49.89 (2.46%) | $50.05 | $48.00 | 896.00 K | $3.21 B |
| 08/07/2026 | $47.42 | $48.13 (1.5%) | $48.37 | $46.83 | 896.10 K | $3.10 B |
| 08/06/2026 | $47.87 | $47.35 (-1.09%) | $48.52 | $47.11 | 1.17 M | $3.05 B |
| 08/05/2026 | $49.04 | $47.87 (-2.39%) | $49.08 | $47.43 | 782.10 K | $3.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
